Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Brands Inc (NQ: RCKY )

37.62 -0.37 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 11.99 12.09 11.67 12.04 46,631 +0.00(+0.00%)
May 30, 2007 11.78 12.05 11.65 12.04 88,161 +0.10(+0.83%)
May 29, 2007 11.81 11.99 11.65 11.94 116,432 +0.14(+1.22%)
May 25, 2007 11.65 11.95 11.49 11.80 46,648 +0.08(+0.65%)
May 24, 2007 11.56 11.79 11.52 11.72 43,075 -0.08(-0.71%)
May 23, 2007 11.46 11.97 11.46 11.81 101,426 +0.25(+2.17%)
May 22, 2007 11.55 11.64 11.31 11.56 79,447 +0.05(+0.40%)
May 21, 2007 11.47 11.60 11.40 11.51 40,737 +0.04(+0.33%)
May 18, 2007 11.16 11.47 11.05 11.47 56,097 +0.24(+2.16%)
May 17, 2007 10.86 11.28 10.86 11.23 45,359 +0.30(+2.78%)
May 16, 2007 10.99 11.09 10.85 10.93 128,083 -0.15(-1.37%)
May 15, 2007 11.03 11.08 10.86 11.08 34,759 -0.04(-0.34%)
May 14, 2007 10.96 11.16 10.85 11.12 48,843 +0.11(+1.03%)
May 11, 2007 10.84 11.00 10.81 11.00 47,338 +0.19(+1.75%)
May 10, 2007 10.98 10.99 10.59 10.81 133,686 -0.10(-0.90%)
May 09, 2007 10.63 10.94 10.49 10.91 65,568 +0.21(+1.99%)
May 08, 2007 10.24 10.80 10.14 10.70 142,676 +0.43(+4.21%)
May 07, 2007 10.47 10.62 10.02 10.27 499,632 +1.59(+18.27%)
May 04, 2007 8.688 8.688 8.544 8.680 45,025 +0.09(+1.06%)
May 03, 2007 8.514 8.665 8.392 8.589 29,622 +0.06(+0.71%)
May 02, 2007 8.627 8.726 8.460 8.528 61,500 -0.07(-0.79%)
May 01, 2007 8.506 8.809 8.468 8.597 40,048 +0.10(+1.16%)
Apr 30, 2007 8.650 8.893 8.498 8.498 30,927 -0.21(-2.44%)
Apr 27, 2007 8.741 8.764 8.635 8.710 9,626 +0.00(+0.00%)
Apr 26, 2007 8.627 8.726 8.490 8.710 32,910 +0.27(+3.24%)
Apr 25, 2007 8.703 8.741 8.437 8.437 22,295 -0.23(-2.64%)
Apr 24, 2007 8.589 8.726 8.422 8.666 34,235 +0.09(+1.08%)
Apr 23, 2007 8.718 8.794 8.430 8.574 33,428 -0.14(-1.65%)
Apr 20, 2007 8.574 8.839 8.574 8.718 31,464 +0.14(+1.68%)
Apr 19, 2007 8.946 8.946 8.566 8.574 99,892 -0.42(-4.64%)
Apr 18, 2007 8.877 9.024 8.726 8.991 34,535 +0.11(+1.28%)
Apr 17, 2007 8.877 9.022 8.839 8.877 33,701 +0.00(+0.00%)
Apr 16, 2007 8.862 8.991 8.862 8.877 25,366 +0.03(+0.34%)
Apr 13, 2007 8.756 8.984 8.756 8.847 28,122 +0.02(+0.26%)
Apr 12, 2007 8.604 8.870 8.604 8.824 23,647 +0.21(+2.47%)
Apr 11, 2007 8.877 8.984 8.612 8.612 26,129 -0.34(-3.81%)
Apr 10, 2007 9.143 9.143 8.923 8.953 19,818 -0.13(-1.42%)
Apr 09, 2007 9.135 9.143 8.968 9.082 21,153 -0.05(-0.50%)
Apr 05, 2007 8.938 9.128 8.855 9.128 17,278 +0.27(+3.08%)
Apr 04, 2007 8.635 8.870 8.635 8.855 34,182 +0.17(+1.92%)
Apr 03, 2007 8.619 8.688 8.574 8.688 37,120 +0.01(+0.09%)
Apr 02, 2007 8.612 8.733 8.612 8.680 17,854 +0.03(+0.35%)
Mar 30, 2007 8.650 8.688 8.650 8.650 24,017 -0.06(-0.70%)
Mar 29, 2007 8.809 8.862 8.650 8.710 33,184 -0.05(-0.61%)
Mar 28, 2007 8.931 8.999 8.650 8.764 33,330 -0.24(-2.61%)
Mar 27, 2007 9.120 9.120 8.938 8.999 30,036 -0.11(-1.25%)
Mar 26, 2007 9.166 9.166 9.037 9.113 56,370 +0.05(+0.59%)
Mar 23, 2007 9.006 9.090 8.923 9.060 25,523 +0.14(+1.61%)
Mar 22, 2007 8.437 9.029 8.437 8.916 165,288 +0.42(+4.92%)
Mar 21, 2007 8.331 8.566 8.331 8.498 71,917 +0.23(+2.75%)
Mar 20, 2007 8.157 8.346 8.157 8.270 52,043 +0.08(+0.93%)
Mar 19, 2007 8.354 8.369 8.195 8.195 52,227 -0.07(-0.83%)
Mar 16, 2007 8.308 8.377 8.134 8.263 48,909 -0.01(-0.09%)
Mar 15, 2007 8.225 8.286 8.195 8.270 54,147 +0.10(+1.21%)
Mar 14, 2007 8.270 8.407 8.103 8.172 67,770 +0.05(+0.56%)
Mar 13, 2007 8.308 8.392 8.126 8.126 135,763 -0.18(-2.19%)
Mar 12, 2007 8.392 8.521 8.308 8.308 119,926 -0.06(-0.73%)
Mar 09, 2007 8.673 8.673 8.369 8.369 163,076 -0.11(-1.25%)
Mar 08, 2007 8.536 8.642 8.384 8.475 121,752 +0.06(+0.72%)
Mar 07, 2007 10.08 10.08 8.119 8.415 920,216 -2.03(-19.40%)
Mar 06, 2007 10.68 10.72 10.22 10.44 53,392 -0.11(-1.01%)
Mar 05, 2007 10.84 10.90 10.47 10.55 33,959 -0.46(-4.20%)
Mar 02, 2007 10.96 11.06 10.92 11.01 18,030 -0.04(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.